KissMeData/036480/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192200	46592000	9620	9620	9620	9620	104
3	20241128	192100	46592000	9620	9620	9620	9620	0
4	20241128	192000	46592000	9620	9620	9620	9620	0
5	20241128	191900	46592000	9620	9620	9620	9620	0
6	20241128	191800	46592000	9620	9620	9620	9620	0
7	20241128	191700	46592000	9620	9620	9620	9620	0
8	20241128	191600	46592000	9620	9620	9620	9620	0
9	20241128	191500	46592000	9620	9620	9620	9620	0
10	20241128	191400	46592000	9620	9620	9620	9620	0
11	20241128	191300	46592000	9620	9620	9620	9620	0
12	20241128	191200	46592000	9620	9620	9620	9620	0
13	20241128	191100	46592000	9620	9620	9620	9620	0
14	20241128	191000	46592000	9620	9620	9620	9620	0
15	20241128	190900	46592000	9620	9620	9620	9620	0
16	20241128	190800	46592000	9620	9620	9620	9620	0
17	20241128	190700	46592000	9620	9620	9620	9620	0
18	20241128	190600	46592000	9620	9620	9620	9620	0
19	20241128	190500	46592000	9620	9620	9620	9620	0
20	20241128	190400	46592000	9620	9620	9620	9620	0
21	20241128	190300	46592000	9620	9620	9620	9620	0
22	20241128	190200	46592000	9620	9620	9620	9620	0
23	20241128	190100	46592000	9620	9620	9620	9620	0
24	20241128	190000	46592000	9620	9620	9620	9620	0
25	20241128	185900	46592000	9620	9620	9620	9620	0
26	20241128	185800	46592000	9620	9620	9620	9620	0
27	20241128	185700	46592000	9620	9620	9620	9620	0
28	20241128	185600	46592000	9620	9620	9620	9620	0
29	20241128	185500	46592000	9620	9620	9620	9620	0
30	20241128	185400	46592000	9620	9620	9620	9620	0
31	20241128	185300	46592000	9620	9620	9620	9620	0
32	20241128	185200	46592000	9620	9620	9620	9620	104
33	20241128	185100	46592000	9620	9620	9620	9620	0
34	20241128	185000	46592000	9620	9620	9620	9620	0
35	20241128	184900	46592000	9620	9620	9620	9620	0
36	20241128	184800	46592000	9620	9620	9620	9620	0
37	20241128	184700	46592000	9620	9620	9620	9620	0
38	20241128	184600	46592000	9620	9620	9620	9620	0
39	20241128	184500	46592000	9620	9620	9620	9620	0
40	20241128	184400	46592000	9620	9620	9620	9620	0
41	20241128	184300	46592000	9620	9620	9620	9620	0
42	20241128	184200	46592000	9620	9620	9620	9620	0
43	20241128	184100	46592000	9620	9620	9620	9620	0
44	20241128	184000	46592000	9620	9620	9620	9620	0
45	20241128	183900	46592000	9620	9620	9620	9620	0
46	20241128	183800	46592000	9620	9620	9620	9620	0
47	20241128	183700	46592000	9620	9620	9620	9620	0
48	20241128	183600	46592000	9620	9620	9620	9620	0
49	20241128	183500	46592000	9620	9620	9620	9620	0
50	20241128	183400	46592000	9620	9620	9620	9620	0
51	20241128	183300	46592000	9620	9620	9620	9620	0
52	20241128	183200	46592000	9620	9620	9620	9620	0
53	20241128	183100	46592000	9620	9620	9620	9620	0
54	20241128	183000	46592000	9620	9620	9620	9620	0
55	20241128	182900	46592000	9620	9620	9620	9620	0
56	20241128	182800	46592000	9620	9620	9620	9620	0
57	20241128	182700	46592000	9620	9620	9620	9620	0
58	20241128	182600	46592000	9620	9620	9620	9620	0
59	20241128	182500	46592000	9620	9620	9620	9620	0
60	20241128	182400	46592000	9620	9620	9620	9620	0
61	20241128	182300	46592000	9620	9620	9620	9620	0
62	20241128	182200	46592000	9620	9620	9620	9620	104
63	20241128	182100	46592000	9620	9620	9620	9620	0
64	20241128	182000	46592000	9620	9620	9620	9620	0
65	20241128	181900	46592000	9620	9620	9620	9620	0
66	20241128	181800	46592000	9620	9620	9620	9620	0
67	20241128	181700	46592000	9620	9620	9620	9620	0
68	20241128	181600	46592000	9620	9620	9620	9620	0
69	20241128	181500	46592000	9620	9620	9620	9620	0
70	20241128	181400	46592000	9620	9620	9620	9620	0
71	20241128	181300	46592000	9620	9620	9620	9620	0
72	20241128	181200	46592000	9620	9620	9620	9620	0
73	20241128	181100	46592000	9620	9620	9620	9620	0
74	20241128	181000	46592000	9620	9620	9620	9620	0
75	20241128	180900	46592000	9620	9620	9620	9620	0
76	20241128	180800	46592000	9620	9620	9620	9620	0
77	20241128	180700	46592000	9620	9620	9620	9620	0
78	20241128	180600	46592000	9620	9620	9620	9620	0
79	20241128	180500	46592000	9620	9620	9620	9620	0
80	20241128	180400	46592000	9620	9620	9620	9620	0
81	20241128	180300	46592000	9620	9620	9620	9620	0
82	20241128	180200	46592000	9620	9620	9620	9620	0
83	20241128	180100	46592000	9620	9620	9620	9620	0
84	20241128	180000	46592000	9620	9620	9620	9620	0
85	20241128	175900	46592000	9620	9620	9620	9620	0
86	20241128	175800	46592000	9620	9620	9620	9620	0
87	20241128	175700	46592000	9620	9620	9620	9620	0
88	20241128	175600	46592000	9620	9620	9620	9620	0
89	20241128	175500	46592000	9620	9620	9620	9620	0
90	20241128	175400	46592000	9620	9620	9620	9620	0
91	20241128	175300	46592000	9620	9620	9620	9620	0
92	20241128	175200	46592000	9620	9620	9620	9620	104
93	20241128	175100	46592000	9620	9620	9620	9620	0
94	20241128	175000	46592000	9620	9620	9620	9620	0
95	20241128	174900	46592000	9620	9620	9620	9620	0
96	20241128	174800	46592000	9620	9620	9620	9620	0
97	20241128	174700	46592000	9620	9620	9620	9620	0
98	20241128	174600	46592000	9620	9620	9620	9620	0
99	20241128	174500	46592000	9620	9620	9620	9620	0
100	20241128	174400	46592000	9620	9620	9620	9620	0
101	20241128	174300	46592000	9620	9620	9620	9620	0
102	20241128	174200	46592000	9620	9620	9620	9620	0
103	20241128	174100	46592000	9620	9620	9620	9620	0
104	20241128	174000	46592000	9620	9620	9620	9620	0
105	20241128	173900	46592000	9620	9620	9620	9620	0
106	20241128	173800	46592000	9620	9620	9620	9620	0
107	20241128	173700	46592000	9620	9620	9620	9620	0
108	20241128	173600	46592000	9620	9620	9620	9620	0
109	20241128	173500	46592000	9620	9620	9620	9620	0
110	20241128	173400	46592000	9620	9620	9620	9620	0
111	20241128	173300	46592000	9620	9620	9620	9620	0
112	20241128	173200	46592000	9620	9620	9620	9620	0
113	20241128	173100	46592000	9620	9620	9620	9620	0
114	20241128	173000	46592000	9620	9620	9620	9620	0
115	20241128	172900	46592000	9620	9620	9620	9620	0
116	20241128	172800	46592000	9620	9620	9620	9620	0
117	20241128	172700	46592000	9620	9620	9620	9620	0
118	20241128	172600	46592000	9620	9620	9620	9620	0
119	20241128	172500	46592000	9620	9620	9620	9620	0
120	20241128	172400	46592000	9620	9620	9620	9620	0
121	20241128	172300	46592000	9620	9620	9620	9620	0
122	20241128	172200	46592000	9620	9620	9620	9620	104
123	20241128	172100	46592000	9620	9620	9620	9620	0
124	20241128	172000	46592000	9620	9620	9620	9620	0
125	20241128	171900	46592000	9620	9620	9620	9620	0
126	20241128	171800	46592000	9620	9620	9620	9620	0
127	20241128	171700	46592000	9620	9620	9620	9620	0
128	20241128	171600	46592000	9620	9620	9620	9620	0
129	20241128	171500	46592000	9620	9620	9620	9620	0
130	20241128	171400	46592000	9620	9620	9620	9620	0
131	20241128	171300	46592000	9620	9620	9620	9620	0
132	20241128	171200	46592000	9620	9620	9620	9620	0
133	20241128	171100	46592000	9620	9620	9620	9620	0
134	20241128	171000	46592000	9620	9620	9620	9620	0
135	20241128	170900	46592000	9620	9620	9620	9620	0
136	20241128	170800	46592000	9620	9620	9620	9620	0
137	20241128	170700	46592000	9620	9620	9620	9620	0
138	20241128	170600	46592000	9620	9620	9620	9620	0
139	20241128	170500	46592000	9620	9620	9620	9620	0
140	20241128	170400	46592000	9620	9620	9620	9620	0
141	20241128	170300	46592000	9620	9620	9620	9620	0
142	20241128	170200	46592000	9620	9620	9620	9620	0
143	20241128	170100	46592000	9620	9620	9620	9620	0
144	20241128	170000	46592000	9620	9620	9620	9620	0
145	20241128	165900	46592000	9620	9620	9620	9620	0
146	20241128	165800	46592000	9620	9620	9620	9620	0
147	20241128	165700	46592000	9620	9620	9620	9620	0
148	20241128	165600	46592000	9620	9620	9620	9620	0
149	20241128	165500	46592000	9620	9620	9620	9620	0
150	20241128	165400	46592000	9620	9620	9620	9620	0
151	20241128	165300	46592000	9620	9620	9620	9620	0
152	20241128	165200	46592000	9620	9620	9620	9620	104
153	20241128	165100	46592000	9620	9620	9620	9620	0
154	20241128	165000	46592000	9620	9620	9620	9620	0
155	20241128	164900	46592000	9620	9620	9620	9620	0
156	20241128	164800	46592000	9620	9620	9620	9620	0
157	20241128	164700	46592000	9620	9620	9620	9620	0
158	20241128	164600	46592000	9620	9620	9620	9620	0
159	20241128	164500	46592000	9620	9620	9620	9620	0
160	20241128	164400	46592000	9620	9620	9620	9620	0
161	20241128	164300	46592000	9620	9620	9620	9620	0
162	20241128	164200	46592000	9620	9620	9620	9620	0
163	20241128	164100	46592000	9620	9620	9620	9620	0
164	20241128	164000	46592000	9620	9620	9620	9620	0
165	20241128	163900	46592000	9620	9620	9620	9620	0
166	20241128	163800	46592000	9620	9620	9620	9620	0
167	20241128	163700	46592000	9620	9620	9620	9620	0
168	20241128	163600	46592000	9620	9620	9620	9620	0
169	20241128	163500	46592000	9620	9620	9620	9620	0
170	20241128	163400	46592000	9620	9620	9620	9620	0
171	20241128	163300	46592000	9620	9620	9620	9620	0
172	20241128	163200	46592000	9620	9620	9620	9620	0
173	20241128	163100	46592000	9620	9620	9620	9620	0
174	20241128	163000	46592000	9620	9620	9620	9620	0
175	20241128	162900	46592000	9620	9620	9620	9620	0
176	20241128	162800	46592000	9620	9620	9620	9620	0
177	20241128	162700	46592000	9620	9620	9620	9620	0
178	20241128	162600	46592000	9620	9620	9620	9620	0
179	20241128	162500	46592000	9620	9620	9620	9620	0
180	20241128	162400	46592000	9620	9620	9620	9620	0
181	20241128	162300	46592000	9620	9620	9620	9620	0
182	20241128	162200	46592000	9620	9620	9620	9620	104
183	20241128	162100	46592000	9620	9620	9620	9620	0
184	20241128	162000	46592000	9620	9620	9620	9620	0
185	20241128	161900	46592000	9620	9620	9620	9620	0
186	20241128	161800	46592000	9620	9620	9620	9620	0
187	20241128	161700	46592000	9620	9620	9620	9620	0
188	20241128	161600	46592000	9620	9620	9620	9620	0
189	20241128	161500	46592000	9620	9620	9620	9620	0
190	20241128	161400	46592000	9620	9620	9620	9620	0
191	20241128	161300	46592000	9620	9620	9620	9620	0
192	20241128	161200	46592000	9620	9620	9620	9620	0
193	20241128	161100	46592000	9620	9620	9620	9620	0
194	20241128	161000	46592000	9620	9620	9620	9620	0
195	20241128	160900	46592000	9620	9620	9620	9620	0
196	20241128	160800	46592000	9620	9620	9620	9620	0
197	20241128	160700	46592000	9620	9620	9620	9620	0
198	20241128	160600	46592000	9620	9620	9620	9620	0
199	20241128	160500	46592000	9620	9620	9620	9620	0
200	20241128	160400	46592000	9620	9620	9620	9620	0
201	20241128	160300	46592000	9620	9620	9620	9620	0
202	20241128	160200	46592000	9620	9620	9620	9620	0
203	20241128	160100	46592000	9620	9620	9620	9620	0
204	20241128	160000	46592000	9620	9620	9620	9620	0
205	20241128	155900	46592000	9620	9620	9620	9620	0
206	20241128	155800	46592000	9620	9620	9620	9620	0
207	20241128	155700	46592000	9620	9620	9620	9620	0
208	20241128	155600	46592000	9620	9620	9620	9620	0
209	20241128	155500	46592000	9620	9620	9620	9620	0
210	20241128	155400	46592000	9620	9620	9620	9620	0
211	20241128	155300	46592000	9620	9620	9620	9620	0
212	20241128	155200	46592000	9620	9620	9620	9620	104
213	20241128	155100	46592000	9620	9620	9620	9620	0
214	20241128	155000	46592000	9620	9620	9620	9620	0
215	20241128	154900	46592000	9620	9620	9620	9620	0
216	20241128	154800	46592000	9620	9620	9620	9620	0
217	20241128	154700	46592000	9620	9620	9620	9620	0
218	20241128	154600	46592000	9620	9620	9620	9620	0
219	20241128	154500	46592000	9620	9620	9620	9620	0
220	20241128	154400	46592000	9620	9620	9620	9620	0
221	20241128	154300	46592000	9620	9620	9620	9620	0
222	20241128	154200	46592000	9620	9620	9620	9620	0
223	20241128	154100	46592000	9620	9620	9620	9620	0
224	20241128	154000	46592000	9620	9620	9620	9620	0
225	20241128	153900	46592000	9620	9620	9620	9620	0
226	20241128	153800	46592000	9620	9620	9620	9620	0
227	20241128	153700	46592000	9620	9620	9620	9620	0
228	20241128	153600	46592000	9620	9620	9620	9620	0
229	20241128	153500	46592000	9620	9620	9620	9620	0
230	20241128	153400	46592000	9620	9620	9620	9620	0
231	20241128	153300	46592000	9620	9620	9620	9620	0
232	20241128	153200	46592000	9620	9620	9620	9620	0
233	20241128	153100	46592000	9620	9620	9620	9620	0
234	20241128	153000	46592000	9620	9620	9620	9620	104
235	20241128	152900	45591520	9620	9620	9620	9620	0
236	20241128	152800	45591520	9620	9620	9620	9620	0
237	20241128	152700	45591520	9620	9620	9620	9620	0
238	20241128	152600	45591520	9620	9620	9620	9620	0
239	20241128	152500	45591520	9620	9620	9620	9620	0
240	20241128	152400	45591520	9620	9620	9620	9620	0
241	20241128	152300	45591520	9620	9620	9620	9620	0
242	20241128	152200	45591520	9620	9620	9620	9620	0
243	20241128	152100	45591520	9620	9620	9620	9620	0
244	20241128	152000	45591520	9620	9620	9620	9620	0
245	20241128	151900	45591520	9620	9620	9620	9620	0
246	20241128	151800	45591520	9620	9620	9620	9620	0
247	20241128	151700	45591520	9620	9620	9620	9620	6
248	20241128	151600	45533800	9620	9620	9620	9620	0
249	20241128	151500	45533800	9620	9580	9620	9580	436
250	20241128	151400	41352040	9570	9570	9570	9570	0
251	20241128	151300	41352040	9570	9570	9570	9570	0
252	20241128	151200	41352040	9570	9570	9570	9570	0
253	20241128	151100	41352040	9570	9570	9570	9570	16
254	20241128	151000	41198920	9570	9570	9570	9570	0
255	20241128	150900	41198920	9570	9570	9570	9570	0
256	20241128	150800	41198920	9570	9570	9570	9570	0
257	20241128	150700	41198920	9570	9570	9570	9570	0
258	20241128	150600	41198920	9570	9570	9570	9570	0
259	20241128	150500	41198920	9570	9570	9570	9570	0
260	20241128	150400	41198920	9570	9570	9570	9570	0
261	20241128	150300	41198920	9570	9570	9570	9570	0
262	20241128	150200	41198920	9570	9570	9570	9570	0
263	20241128	150100	41198920	9570	9570	9570	9570	0
264	20241128	150000	41198920	9570	9570	9570	9570	9
265	20241128	145900	41112790	9570	9570	9570	9570	0
266	20241128	145800	41112790	9570	9570	9570	9570	0
267	20241128	145700	41112790	9570	9570	9570	9570	52
268	20241128	145600	40615150	9570	9570	9570	9570	47
269	20241128	145500	40165360	9570	9570	9570	9570	0
270	20241128	145400	40165360	9570	9570	9570	9570	0
271	20241128	145300	40165360	9570	9570	9570	9570	0
272	20241128	145200	40165360	9570	9570	9570	9570	0
273	20241128	145100	40165360	9570	9570	9570	9570	0
274	20241128	145000	40165360	9570	9570	9570	9570	0
275	20241128	144900	40165360	9570	9570	9570	9570	14
276	20241128	144800	40031380	9570	9570	9570	9570	0
277	20241128	144700	40031380	9570	9570	9570	9570	0
278	20241128	144600	40031380	9570	9570	9570	9570	0
279	20241128	144500	40031380	9570	9560	9570	9520	1138
280	20241128	144400	29176980	9560	9560	9560	9560	0
281	20241128	144300	29176980	9560	9560	9560	9560	0
282	20241128	144200	29176980	9560	9560	9560	9560	0
283	20241128	144100	29176980	9560	9560	9560	9560	0
284	20241128	144000	29176980	9560	9560	9560	9560	0
285	20241128	143900	29176980	9560	9560	9560	9560	0
286	20241128	143800	29176980	9560	9560	9560	9560	0
287	20241128	143700	29176980	9560	9560	9560	9560	0
288	20241128	143600	29176980	9560	9560	9560	9560	0
289	20241128	143500	29176980	9560	9560	9560	9560	0
290	20241128	143400	29176980	9560	9560	9560	9560	0
291	20241128	143300	29176980	9560	9560	9560	9560	0
292	20241128	143200	29176980	9560	9560	9560	9560	0
293	20241128	143100	29176980	9560	9560	9560	9560	0
294	20241128	143000	29176980	9560	9560	9560	9560	0
295	20241128	142900	29176980	9560	9560	9560	9560	0
296	20241128	142800	29176980	9560	9560	9560	9560	0
297	20241128	142700	29176980	9560	9560	9560	9560	0
298	20241128	142600	29176980	9560	9560	9560	9560	0
299	20241128	142500	29176980	9560	9560	9560	9560	0
300	20241128	142400	29176980	9560	9560	9560	9560	0
301	20241128	142300	29176980	9560	9560	9560	9560	0
302	20241128	142200	29176980	9560	9560	9560	9560	0
303	20241128	142100	29176980	9560	9560	9560	9560	0
304	20241128	142000	29176980	9560	9560	9560	9560	0
305	20241128	141900	29176980	9560	9560	9560	9560	0
306	20241128	141800	29176980	9560	9560	9560	9560	0
307	20241128	141700	29176980	9560	9560	9560	9560	0
308	20241128	141600	29176980	9560	9560	9560	9560	0
309	20241128	141500	29176980	9560	9560	9560	9560	0
310	20241128	141400	29176980	9560	9560	9560	9560	0
311	20241128	141300	29176980	9560	9560	9560	9560	0
312	20241128	141200	29176980	9560	9560	9560	9560	0
313	20241128	141100	29176980	9560	9560	9560	9560	1
314	20241128	141000	29167420	9560	9560	9560	9560	0
315	20241128	140900	29167420	9560	9560	9560	9560	0
316	20241128	140800	29167420	9560	9560	9560	9560	0
317	20241128	140700	29167420	9560	9560	9560	9560	0
318	20241128	140600	29167420	9560	9560	9560	9560	0
319	20241128	140500	29167420	9560	9560	9560	9560	0
320	20241128	140400	29167420	9560	9560	9560	9560	0
321	20241128	140300	29167420	9560	9560	9560	9560	0
322	20241128	140200	29167420	9560	9560	9560	9560	0
323	20241128	140100	29167420	9560	9560	9560	9560	0
324	20241128	140000	29167420	9560	9560	9560	9560	2
325	20241128	135900	29148300	9560	9560	9560	9560	0
326	20241128	135800	29148300	9560	9560	9560	9560	0
327	20241128	135700	29148300	9560	9560	9560	9560	0
328	20241128	135600	29148300	9560	9560	9560	9560	0
329	20241128	135500	29148300	9560	9560	9560	9560	0
330	20241128	135400	29148300	9560	9560	9560	9560	0
331	20241128	135300	29148300	9560	9560	9560	9560	140
332	20241128	135200	27809900	9560	9560	9560	9560	0
333	20241128	135100	27809900	9560	9560	9560	9560	500
334	20241128	135000	23029900	9590	9590	9590	9590	0
335	20241128	134900	23029900	9590	9590	9590	9590	0
336	20241128	134800	23029900	9590	9590	9590	9590	0
337	20241128	134700	23029900	9590	9590	9590	9590	0
338	20241128	134600	23029900	9590	9590	9590	9590	0
339	20241128	134500	23029900	9590	9590	9590	9590	0
340	20241128	134400	23029900	9590	9590	9590	9590	0
341	20241128	134300	23029900	9590	9590	9590	9590	249
342	20241128	134200	20641990	9590	9590	9590	9590	0
343	20241128	134100	20641990	9590	9590	9590	9590	0
344	20241128	134000	20641990	9590	9590	9590	9590	0
345	20241128	133900	20641990	9590	9590	9590	9590	0
346	20241128	133800	20641990	9590	9590	9590	9590	0
347	20241128	133700	20641990	9590	9600	9600	9590	10
348	20241128	133600	20546070	9590	9590	9590	9590	0
349	20241128	133500	20546070	9590	9590	9590	9590	0
350	20241128	133400	20546070	9590	9590	9590	9590	0
351	20241128	133300	20546070	9590	9590	9590	9590	0
352	20241128	133200	20546070	9590	9590	9590	9590	0
353	20241128	133100	20546070	9590	9590	9590	9590	0
354	20241128	133000	20546070	9590	9590	9590	9590	0
355	20241128	132900	20546070	9590	9590	9590	9590	0
356	20241128	132800	20546070	9590	9590	9590	9590	0
357	20241128	132700	20546070	9590	9590	9590	9590	0
358	20241128	132600	20546070	9590	9590	9590	9590	0
359	20241128	132500	20546070	9590	9590	9590	9590	0
360	20241128	132400	20546070	9590	9590	9590	9590	0
361	20241128	132300	20546070	9590	9590	9590	9590	0
362	20241128	132200	20546070	9590	9590	9590	9590	0
363	20241128	132100	20546070	9590	9590	9590	9590	0
364	20241128	132000	20546070	9590	9590	9590	9590	0
365	20241128	131900	20546070	9590	9590	9590	9590	0
366	20241128	131800	20546070	9590	9590	9590	9590	0
367	20241128	131700	20546070	9590	9590	9590	9590	0
368	20241128	131600	20546070	9590	9590	9590	9590	0
369	20241128	131500	20546070	9590	9590	9590	9590	0
370	20241128	131400	20546070	9590	9590	9590	9590	0
371	20241128	131300	20546070	9590	9590	9590	9590	0
372	20241128	131200	20546070	9590	9590	9590	9590	0
373	20241128	131100	20546070	9590	9590	9590	9590	0
374	20241128	131000	20546070	9590	9590	9590	9590	0
375	20241128	130900	20546070	9590	9590	9590	9590	0
376	20241128	130800	20546070	9590	9590	9590	9590	0
377	20241128	130700	20546070	9590	9590	9590	9590	0
378	20241128	130600	20546070	9590	9590	9590	9590	0
379	20241128	130500	20546070	9590	9590	9590	9590	0
380	20241128	130400	20546070	9590	9590	9590	9590	3
381	20241128	130300	20517300	9620	9620	9620	9620	0
382	20241128	130200	20517300	9620	9620	9620	9620	0
383	20241128	130100	20517300	9620	9620	9620	9620	0
384	20241128	130000	20517300	9620	9620	9620	9620	0
385	20241128	125900	20517300	9620	9620	9620	9620	0
386	20241128	125800	20517300	9620	9620	9620	9620	0
387	20241128	125700	20517300	9620	9620	9620	9620	0
388	20241128	125600	20517300	9620	9620	9620	9620	0
389	20241128	125500	20517300	9620	9620	9620	9620	0
390	20241128	125400	20517300	9620	9620	9620	9620	0
391	20241128	125300	20517300	9620	9620	9620	9620	0
392	20241128	125200	20517300	9620	9620	9620	9620	0
393	20241128	125100	20517300	9620	9620	9620	9620	0
394	20241128	125000	20517300	9620	9620	9620	9620	0
395	20241128	124900	20517300	9620	9620	9620	9620	0
396	20241128	124800	20517300	9620	9620	9620	9620	0
397	20241128	124700	20517300	9620	9620	9620	9620	0
398	20241128	124600	20517300	9620	9620	9620	9620	0
399	20241128	124500	20517300	9620	9620	9620	9620	78
400	20241128	124400	19766940	9620	9620	9620	9620	0
401	20241128	124300	19766940	9620	9620	9620	9620	0
402	20241128	124200	19766940	9620	9620	9620	9620	0
403	20241128	124100	19766940	9620	9620	9620	9620	0
404	20241128	124000	19766940	9620	9620	9620	9620	0
405	20241128	123900	19766940	9620	9620	9620	9620	0
406	20241128	123800	19766940	9620	9620	9620	9620	0
407	20241128	123700	19766940	9620	9620	9620	9620	0
408	20241128	123600	19766940	9620	9620	9620	9620	0
409	20241128	123500	19766940	9620	9620	9620	9620	0
410	20241128	123400	19766940	9620	9620	9620	9620	0
411	20241128	123300	19766940	9620	9620	9620	9620	0
412	20241128	123200	19766940	9620	9620	9620	9620	0
413	20241128	123100	19766940	9620	9620	9620	9620	0
414	20241128	123000	19766940	9620	9620	9620	9620	0
415	20241128	122900	19766940	9620	9620	9620	9620	0
416	20241128	122800	19766940	9620	9620	9620	9620	0
417	20241128	122700	19766940	9620	9620	9620	9620	0
418	20241128	122600	19766940	9620	9620	9620	9620	0
419	20241128	122500	19766940	9620	9620	9620	9620	0
420	20241128	122400	19766940	9620	9620	9620	9620	0
421	20241128	122300	19766940	9620	9620	9620	9620	0
422	20241128	122200	19766940	9620	9620	9620	9620	0
423	20241128	122100	19766940	9620	9620	9620	9620	0
424	20241128	122000	19766940	9620	9620	9620	9620	0
425	20241128	121900	19766940	9620	9620	9620	9620	0
426	20241128	121800	19766940	9620	9620	9620	9620	0
427	20241128	121700	19766940	9620	9620	9620	9620	0
428	20241128	121600	19766940	9620	9620	9620	9620	0
429	20241128	121500	19766940	9620	9620	9620	9620	0
430	20241128	121400	19766940	9620	9620	9620	9620	0
431	20241128	121300	19766940	9620	9620	9620	9620	0
432	20241128	121200	19766940	9620	9620	9620	9620	0
433	20241128	121100	19766940	9620	9620	9620	9620	0
434	20241128	121000	19766940	9620	9620	9620	9620	2
435	20241128	120900	19747700	9560	9560	9560	9560	34
436	20241128	120800	19422660	9620	9620	9620	9620	0
437	20241128	120700	19422660	9620	9620	9620	9620	0
438	20241128	120600	19422660	9620	9620	9620	9620	0
439	20241128	120500	19422660	9620	9620	9620	9620	0
440	20241128	120400	19422660	9620	9620	9620	9620	0
441	20241128	120300	19422660	9620	9620	9620	9620	0
442	20241128	120200	19422660	9620	9620	9620	9620	0
443	20241128	120100	19422660	9620	9620	9620	9620	0
444	20241128	120000	19422660	9620	9620	9620	9620	0
445	20241128	115900	19422660	9620	9620	9620	9620	0
446	20241128	115800	19422660	9620	9620	9620	9620	0
447	20241128	115700	19422660	9620	9620	9620	9620	0
448	20241128	115600	19422660	9620	9620	9620	9620	0
449	20241128	115500	19422660	9620	9620	9620	9620	0
450	20241128	115400	19422660	9620	9620	9620	9620	0
451	20241128	115300	19422660	9620	9620	9620	9620	0
452	20241128	115200	19422660	9620	9560	9620	9560	555
453	20241128	115100	14113560	9610	9610	9610	9610	0
454	20241128	115000	14113560	9610	9610	9610	9610	0
455	20241128	114900	14113560	9610	9610	9610	9610	1
456	20241128	114800	14103950	9560	9560	9560	9560	5
457	20241128	114700	14056150	9560	9560	9560	9560	0
458	20241128	114600	14056150	9560	9560	9560	9560	0
459	20241128	114500	14056150	9560	9560	9560	9560	0
460	20241128	114400	14056150	9560	9560	9560	9560	0
461	20241128	114300	14056150	9560	9560	9560	9560	0
462	20241128	114200	14056150	9560	9560	9560	9560	0
463	20241128	114100	14056150	9560	9560	9560	9560	0
464	20241128	114000	14056150	9560	9560	9560	9560	0
465	20241128	113900	14056150	9560	9560	9560	9560	0
466	20241128	113800	14056150	9560	9560	9560	9560	83
467	20241128	113700	13262670	9600	9600	9600	9600	10
468	20241128	113600	13166670	9600	9600	9600	9600	122
469	20241128	113500	11995470	9560	9560	9560	9560	0
470	20241128	113400	11995470	9560	9560	9560	9560	0
471	20241128	113300	11995470	9560	9560	9560	9560	0
472	20241128	113200	11995470	9560	9590	9590	9560	75
473	20241128	113100	11278410	9600	9600	9600	9600	0
474	20241128	113000	11278410	9600	9600	9600	9600	0
475	20241128	112900	11278410	9600	9600	9600	9600	0
476	20241128	112800	11278410	9600	9600	9600	9600	0
477	20241128	112700	11278410	9600	9600	9600	9600	8
478	20241128	112600	11201610	9550	9550	9550	9550	0
479	20241128	112500	11201610	9550	9550	9550	9550	0
480	20241128	112400	11201610	9550	9560	9560	9550	6
481	20241128	112300	11144280	9560	9560	9560	9560	1
482	20241128	112200	11134720	9560	9560	9560	9560	60
483	20241128	112100	10561120	9570	9570	9570	9570	4
484	20241128	112000	10522840	9550	9550	9550	9550	0
485	20241128	111900	10522840	9550	9600	9600	9550	10
486	20241128	111800	10427290	9610	9610	9610	9610	0
487	20241128	111700	10427290	9610	9610	9610	9610	0
488	20241128	111600	10427290	9610	9610	9610	9610	0
489	20241128	111500	10427290	9610	9610	9610	9610	0
490	20241128	111400	10427290	9610	9610	9610	9610	0
491	20241128	111300	10427290	9610	9610	9610	9610	201
492	20241128	111200	8495680	9610	9610	9610	9610	0
493	20241128	111100	8495680	9610	9610	9620	9610	111
494	20241128	111000	7428420	9610	9610	9610	9610	0
495	20241128	110900	7428420	9610	9610	9610	9610	0
496	20241128	110800	7428420	9610	9610	9610	9610	0
497	20241128	110700	7428420	9610	9610	9610	9610	21
498	20241128	110600	7226610	9610	9610	9610	9610	0
499	20241128	110500	7226610	9610	9610	9610	9610	67
500	20241128	110400	6582740	9610	9610	9610	9610	0
501	20241128	110300	6582740	9610	9610	9610	9610	1
502	20241128	110200	6573130	9610	9610	9610	9610	0
503	20241128	110100	6573130	9610	9610	9610	9610	0
504	20241128	110000	6573130	9610	9610	9610	9610	0
505	20241128	105900	6573130	9610	9610	9610	9610	0
506	20241128	105800	6573130	9610	9610	9610	9610	0
507	20241128	105700	6573130	9610	9610	9610	9610	99
508	20241128	105600	5621740	9600	9600	9600	9600	0
509	20241128	105500	5621740	9600	9600	9600	9600	13
510	20241128	105400	5496940	9600	9600	9600	9600	2
511	20241128	105300	5477740	9600	9600	9600	9600	0
512	20241128	105200	5477740	9600	9600	9600	9600	24
513	20241128	105100	5247340	9620	9620	9620	9620	0
514	20241128	105000	5247340	9620	9620	9620	9620	0
515	20241128	104900	5247340	9620	9620	9620	9620	0
516	20241128	104800	5247340	9620	9620	9620	9620	0
517	20241128	104700	5247340	9620	9620	9620	9620	0
518	20241128	104600	5247340	9620	9620	9620	9620	0
519	20241128	104500	5247340	9620	9620	9620	9620	0
520	20241128	104400	5247340	9620	9620	9620	9620	0
521	20241128	104300	5247340	9620	9620	9620	9620	0
522	20241128	104200	5247340	9620	9620	9620	9620	0
523	20241128	104100	5247340	9620	9620	9620	9620	0
524	20241128	104000	5247340	9620	9620	9620	9620	0
525	20241128	103900	5247340	9620	9620	9620	9620	0
526	20241128	103800	5247340	9620	9620	9620	9620	0
527	20241128	103700	5247340	9620	9620	9620	9620	0
528	20241128	103600	5247340	9620	9620	9620	9620	0
529	20241128	103500	5247340	9620	9620	9620	9620	0
530	20241128	103400	5247340	9620	9620	9620	9620	0
531	20241128	103300	5247340	9620	9620	9620	9620	0
532	20241128	103200	5247340	9620	9620	9620	9620	0
533	20241128	103100	5247340	9620	9620	9620	9620	0
534	20241128	103000	5247340	9620	9620	9620	9620	0
535	20241128	102900	5247340	9620	9620	9620	9620	0
536	20241128	102800	5247340	9620	9620	9620	9620	0
537	20241128	102700	5247340	9620	9620	9620	9620	0
538	20241128	102600	5247340	9620	9620	9620	9620	0
539	20241128	102500	5247340	9620	9620	9620	9620	0
540	20241128	102400	5247340	9620	9620	9620	9620	0
541	20241128	102300	5247340	9620	9620	9620	9620	0
542	20241128	102200	5247340	9620	9620	9620	9620	0
543	20241128	102100	5247340	9620	9620	9620	9620	0
544	20241128	102000	5247340	9620	9620	9620	9620	0
545	20241128	101900	5247340	9620	9620	9620	9620	0
546	20241128	101800	5247340	9620	9620	9620	9620	0
547	20241128	101700	5247340	9620	9620	9620	9620	0
548	20241128	101600	5247340	9620	9620	9620	9620	0
549	20241128	101500	5247340	9620	9620	9620	9620	0
550	20241128	101400	5247340	9620	9620	9620	9620	1
551	20241128	101300	5237720	9540	9560	9560	9540	259
552	20241128	101200	2763900	9570	9570	9570	9570	40
553	20241128	101100	2381100	9570	9580	9580	9570	17
554	20241128	101000	2218290	9580	9580	9580	9580	1
555	20241128	100900	2208710	9580	9580	9580	9580	0
556	20241128	100800	2208710	9580	9600	9600	9580	35
557	20241128	100700	1873160	9630	9630	9630	9630	0
558	20241128	100600	1873160	9630	9600	9630	9600	6
559	20241128	100500	1815530	9630	9630	9630	9630	0
560	20241128	100400	1815530	9630	9630	9630	9630	0
561	20241128	100300	1815530	9630	9630	9630	9630	0
562	20241128	100200	1815530	9630	9630	9630	9630	5
563	20241128	100100	1767380	9630	9630	9630	9630	0
564	20241128	100000	1767380	9630	9630	9630	9630	2
565	20241128	095900	1748120	9600	9600	9600	9600	0
566	20241128	095800	1748120	9600	9600	9600	9600	0
567	20241128	095700	1748120	9600	9600	9600	9600	0
568	20241128	095600	1748120	9600	9600	9600	9600	0
569	20241128	095500	1748120	9600	9600	9600	9600	0
570	20241128	095400	1748120	9600	9600	9600	9600	0
571	20241128	095300	1748120	9600	9600	9600	9600	1
572	20241128	095200	1738520	9600	9600	9600	9600	2
573	20241128	095100	1719320	9610	9610	9610	9610	2
574	20241128	095000	1700100	9580	9580	9580	9580	0
575	20241128	094900	1700100	9580	9580	9580	9580	0
576	20241128	094800	1700100	9580	9580	9580	9580	0
577	20241128	094700	1700100	9580	9580	9580	9580	0
578	20241128	094600	1700100	9580	9630	9630	9580	9
579	20241128	094500	1613480	9630	9630	9630	9630	0
580	20241128	094400	1613480	9630	9630	9630	9630	0
581	20241128	094300	1613480	9630	9630	9630	9630	2
582	20241128	094200	1594220	9640	9640	9640	9640	0
583	20241128	094100	1594220	9640	9640	9640	9640	1
584	20241128	094000	1584580	9580	9580	9580	9580	2
585	20241128	093900	1565420	9580	9580	9580	9580	1
586	20241128	093800	1555840	9580	9580	9580	9580	3
587	20241128	093700	1527100	9650	9650	9650	9650	0
588	20241128	093600	1527100	9650	9650	9650	9650	0
589	20241128	093500	1527100	9650	9650	9650	9650	0
590	20241128	093400	1527100	9650	9650	9650	9650	0
591	20241128	093300	1527100	9650	9650	9650	9650	0
592	20241128	093200	1527100	9650	9650	9650	9650	0
593	20241128	093100	1527100	9650	9650	9650	9650	0
594	20241128	093000	1527100	9650	9650	9650	9650	0
595	20241128	092900	1527100	9650	9650	9650	9650	0
596	20241128	092800	1527100	9650	9650	9650	9650	0
597	20241128	092700	1527100	9650	9650	9650	9650	0
598	20241128	092600	1527100	9650	9650	9650	9650	0
599	20241128	092500	1527100	9650	9650	9650	9650	0
600	20241128	092400	1527100	9650	9650	9650	9650	0
601	20241128	092300	1527100	9650	9650	9650	9650	0
602	20241128	092200	1527100	9650	9650	9650	9650	0
603	20241128	092100	1527100	9650	9650	9650	9650	0
604	20241128	092000	1527100	9650	9650	9650	9650	0
605	20241128	091900	1527100	9650	9650	9650	9650	0
606	20241128	091800	1527100	9650	9650	9650	9650	0
607	20241128	091700	1527100	9650	9650	9650	9650	1
608	20241128	091600	1517450	9660	9660	9660	9660	1
609	20241128	091500	1507790	9700	9700	9700	9700	1
610	20241128	091400	1498090	9530	9530	9530	9530	0
611	20241128	091300	1498090	9530	9650	9650	9530	10
612	20241128	091200	1402650	9740	9740	9740	9740	0
613	20241128	091100	1402650	9740	9740	9740	9740	0
614	20241128	091000	1402650	9740	9740	9740	9740	0
615	20241128	090900	1402650	9740	9740	9740	9740	0
616	20241128	090800	1402650	9740	9740	9740	9740	0
617	20241128	090700	1402650	9740	9740	9740	9740	0
618	20241128	090600	1402650	9740	9740	9740	9740	1
619	20241128	090500	1392910	9740	9740	9740	9740	0
620	20241128	090400	1392910	9740	9740	9740	9740	140
621	20241128	090300	29310	9770	9770	9770	9770	0
622	20241128	090200	29310	9770	9770	9770	9770	0
623	20241128	090100	29310	9770	9770	9770	9770	0
624	20241128	090000	29310	9770	9770	9770	9770	3